Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.240 | 4.600 | 4.210 | 4.560 | 2,374,376 | +0.31(+7.29%) |
Jun 27, 2014 | 4.230 | 4.270 | 4.180 | 4.250 | 3,481,587 | -0.02(-0.47%) |
Jun 26, 2014 | 4.320 | 4.350 | 4.210 | 4.270 | 837,851 | -0.07(-1.61%) |
Jun 25, 2014 | 4.230 | 4.360 | 4.210 | 4.340 | 2,754,645 | +0.06(+1.40%) |
Jun 24, 2014 | 4.270 | 4.370 | 4.210 | 4.280 | 1,411,769 | +0.00(+0.00%) |
Jun 23, 2014 | 4.380 | 4.430 | 4.230 | 4.280 | 997,809 | -0.11(-2.51%) |
Jun 20, 2014 | 4.450 | 4.450 | 4.330 | 4.390 | 2,435,483 | -0.05(-1.13%) |
Jun 19, 2014 | 4.450 | 4.480 | 4.360 | 4.440 | 951,329 | -0.01(-0.22%) |
Jun 18, 2014 | 4.430 | 4.460 | 4.320 | 4.450 | 1,307,709 | +0.03(+0.68%) |
Jun 17, 2014 | 4.390 | 4.440 | 4.305 | 4.420 | 1,211,911 | +0.02(+0.45%) |
Jun 16, 2014 | 4.330 | 4.440 | 4.310 | 4.400 | 1,354,099 | +0.06(+1.38%) |
Jun 13, 2014 | 4.410 | 4.410 | 4.250 | 4.340 | 1,168,941 | -0.04(-0.91%) |
Jun 12, 2014 | 4.320 | 4.400 | 4.240 | 4.380 | 1,759,892 | +0.07(+1.62%) |
Jun 11, 2014 | 4.360 | 4.415 | 4.230 | 4.310 | 1,279,498 | -0.09(-2.05%) |
Jun 10, 2014 | 4.330 | 4.400 | 4.260 | 4.400 | 2,014,756 | +0.09(+2.09%) |
Jun 06, 2014 | 4.310 | 4.320 | 4.200 | 4.310 | 1,527,718 | +0.03(+0.70%) |
Jun 05, 2014 | 4.260 | 4.300 | 4.195 | 4.280 | 1,978,992 | +0.03(+0.71%) |
Jun 04, 2014 | 4.190 | 4.250 | 4.110 | 4.250 | 965,861 | +0.05(+1.19%) |
Jun 03, 2014 | 4.080 | 4.230 | 4.000 | 4.200 | 1,347,071 | +0.08(+1.94%) |
Jun 02, 2014 | 4.250 | 4.300 | 3.960 | 4.120 | 2,146,100 | -0.08(-1.90%) |
May 30, 2014 | 4.360 | 4.430 | 4.130 | 4.200 | 1,845,401 | -0.02(-0.47%) |
May 29, 2014 | 4.280 | 4.310 | 4.175 | 4.220 | 721,344 | -0.03(-0.71%) |
May 28, 2014 | 4.390 | 4.440 | 4.210 | 4.250 | 2,485,532 | +0.15(+3.66%) |
May 27, 2014 | 4.120 | 4.200 | 3.975 | 4.100 | 1,989,427 | +0.00(+0.00%) |
May 23, 2014 | 3.910 | 4.100 | 4.100 | 4.100 | 2,204,900 | +0.16(+4.06%) |
May 22, 2014 | 3.990 | 4.090 | 3.920 | 3.940 | 932,381 | -0.05(-1.25%) |
May 21, 2014 | 4.090 | 4.100 | 3.895 | 3.990 | 1,557,490 | -0.05(-1.36%) |
May 20, 2014 | 4.020 | 4.085 | 3.970 | 4.045 | 2,469,240 | -0.00(-0.12%) |
May 19, 2014 | 3.980 | 4.110 | 3.920 | 4.050 | 1,306,473 | +0.03(+0.75%) |
May 16, 2014 | 3.830 | 4.020 | 3.770 | 4.020 | 1,880,176 | +0.18(+4.69%) |
May 15, 2014 | 3.920 | 3.980 | 3.710 | 3.840 | 2,574,755 | -0.10(-2.54%) |
May 14, 2014 | 4.030 | 4.090 | 3.930 | 3.940 | 882,763 | -0.08(-1.99%) |
May 13, 2014 | 4.200 | 4.330 | 4.020 | 4.020 | 982,077 | -0.18(-4.29%) |
May 12, 2014 | 3.990 | 4.270 | 3.930 | 4.200 | 1,956,806 | +0.26(+6.60%) |
May 09, 2014 | 3.620 | 3.990 | 3.570 | 3.940 | 3,052,177 | +0.29(+7.95%) |
May 08, 2014 | 3.830 | 3.970 | 3.640 | 3.650 | 987,379 | -0.21(-5.44%) |
May 07, 2014 | 3.770 | 3.870 | 3.600 | 3.860 | 1,253,139 | +0.08(+2.12%) |
May 06, 2014 | 3.880 | 3.970 | 3.720 | 3.780 | 2,058,812 | -0.14(-3.57%) |
May 05, 2014 | 3.950 | 4.015 | 3.870 | 3.920 | 1,429,190 | -0.12(-2.97%) |
May 02, 2014 | 4.300 | 4.320 | 4.000 | 4.040 | 1,530,320 | -0.24(-5.61%) |
May 01, 2014 | 3.970 | 4.370 | 3.860 | 4.280 | 2,875,943 | +0.30(+7.54%) |
Apr 30, 2014 | 4.060 | 4.090 | 3.810 | 3.980 | 1,889,241 | -0.08(-1.97%) |
Apr 29, 2014 | 3.800 | 4.080 | 3.770 | 4.060 | 1,318,719 | +0.27(+7.12%) |
Apr 28, 2014 | 3.860 | 3.900 | 3.460 | 3.790 | 1,787,779 | -0.07(-1.81%) |
Apr 25, 2014 | 4.040 | 4.050 | 3.800 | 3.860 | 2,193,988 | -0.23(-5.62%) |
Apr 24, 2014 | 3.840 | 4.220 | 3.800 | 4.090 | 2,824,680 | +0.29(+7.63%) |
Apr 23, 2014 | 3.780 | 3.840 | 3.620 | 3.800 | 1,871,850 | +0.02(+0.53%) |
Apr 22, 2014 | 3.890 | 3.950 | 3.730 | 3.780 | 2,197,185 | -0.12(-3.08%) |
Apr 21, 2014 | 3.850 | 3.940 | 3.770 | 3.900 | 1,080,123 | +0.11(+2.90%) |
Apr 17, 2014 | 3.850 | 3.790 | 3.790 | 3.790 | 1,510,000 | -0.05(-1.30%) |
Apr 16, 2014 | 3.890 | 3.975 | 3.700 | 3.840 | 2,433,584 | -0.01(-0.26%) |
Apr 15, 2014 | 3.790 | 3.870 | 3.390 | 3.850 | 2,768,036 | +0.11(+2.94%) |
Apr 14, 2014 | 3.940 | 3.970 | 3.580 | 3.740 | 1,528,003 | -0.09(-2.35%) |
Apr 11, 2014 | 4.110 | 4.200 | 3.780 | 3.830 | 2,652,860 | -0.33(-7.93%) |
Apr 10, 2014 | 4.470 | 4.490 | 4.105 | 4.160 | 1,563,038 | -0.33(-7.35%) |
Apr 09, 2014 | 4.270 | 4.490 | 4.255 | 4.490 | 1,206,655 | +0.25(+5.90%) |
Apr 08, 2014 | 4.250 | 4.320 | 4.160 | 4.240 | 1,307,015 | -0.01(-0.24%) |
Apr 07, 2014 | 4.150 | 4.290 | 4.020 | 4.250 | 2,103,733 | +0.08(+1.92%) |
Apr 04, 2014 | 4.460 | 4.520 | 4.085 | 4.170 | 2,453,169 | -0.22(-5.01%) |
Apr 03, 2014 | 4.580 | 4.620 | 4.360 | 4.390 | 1,569,819 | -0.17(-3.73%) |
Apr 02, 2014 | 4.660 | 4.690 | 4.510 | 4.560 | 1,459,897 | -0.07(-1.51%) |